イオン(8267)の株価時系列情報
イオン(8267)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,550 | 3,590 | 3,500 | 3,590 | 276,900 |
| 2003/12/29 | 3,540 | 3,560 | 3,490 | 3,490 | 317,300 |
| 2003/12/26 | 3,450 | 3,530 | 3,410 | 3,530 | 416,600 |
| 2003/12/25 | 3,410 | 3,460 | 3,410 | 3,430 | 261,200 |
| 2003/12/24 | 3,490 | 3,490 | 3,380 | 3,440 | 316,100 |
| 2003/12/22 | 3,420 | 3,500 | 3,400 | 3,480 | 540,700 |
| 2003/12/19 | 3,400 | 3,450 | 3,380 | 3,400 | 577,200 |
| 2003/12/18 | 3,280 | 3,350 | 3,270 | 3,310 | 540,000 |
| 2003/12/17 | 3,450 | 3,450 | 3,260 | 3,260 | 702,800 |
| 2003/12/16 | 3,440 | 3,440 | 3,370 | 3,410 | 470,800 |
| 2003/12/15 | 3,440 | 3,540 | 3,400 | 3,460 | 1,105,600 |
| 2003/12/12 | 3,280 | 3,390 | 3,260 | 3,320 | 2,128,000 |
| 2003/12/11 | 3,210 | 3,360 | 3,210 | 3,330 | 666,000 |
| 2003/12/10 | 3,310 | 3,330 | 3,190 | 3,250 | 1,002,900 |
| 2003/12/09 | 3,320 | 3,400 | 3,300 | 3,390 | 627,800 |
| 2003/12/08 | 3,380 | 3,420 | 3,260 | 3,300 | 834,000 |
| 2003/12/05 | 3,500 | 3,510 | 3,410 | 3,470 | 657,700 |
| 2003/12/04 | 3,500 | 3,560 | 3,480 | 3,500 | 624,100 |
| 2003/12/03 | 3,590 | 3,640 | 3,490 | 3,510 | 809,300 |
| 2003/12/02 | 3,720 | 3,780 | 3,630 | 3,630 | 902,000 |
| 2003/12/01 | 3,590 | 3,800 | 3,570 | 3,770 | 1,154,700 |
| 2003/11/28 | 3,590 | 3,590 | 3,510 | 3,540 | 488,200 |
| 2003/11/27 | 3,610 | 3,610 | 3,570 | 3,590 | 549,800 |
| 2003/11/26 | 3,500 | 3,600 | 3,500 | 3,600 | 471,900 |
| 2003/11/25 | 3,530 | 3,550 | 3,490 | 3,530 | 555,500 |
| 2003/11/21 | 3,350 | 3,470 | 3,350 | 3,430 | 410,300 |
| 2003/11/20 | 3,310 | 3,400 | 3,300 | 3,400 | 468,200 |
| 2003/11/19 | 3,360 | 3,420 | 3,270 | 3,270 | 733,800 |
| 2003/11/18 | 3,440 | 3,500 | 3,380 | 3,410 | 632,500 |
| 2003/11/17 | 3,540 | 3,560 | 3,420 | 3,430 | 656,300 |
| 2003/11/14 | 3,710 | 3,830 | 3,650 | 3,660 | 1,552,000 |
| 2003/11/13 | 3,680 | 3,690 | 3,610 | 3,670 | 653,600 |
| 2003/11/12 | 3,530 | 3,720 | 3,520 | 3,630 | 1,431,500 |
| 2003/11/11 | 3,460 | 3,560 | 3,450 | 3,480 | 935,400 |
| 2003/11/10 | 3,550 | 3,560 | 3,500 | 3,560 | 709,300 |
| 2003/11/07 | 3,560 | 3,560 | 3,460 | 3,520 | 833,300 |
| 2003/11/06 | 3,660 | 3,710 | 3,570 | 3,610 | 657,800 |
| 2003/11/05 | 3,650 | 3,660 | 3,600 | 3,650 | 1,166,100 |
| 2003/11/04 | 3,640 | 3,770 | 3,610 | 3,670 | 1,369,600 |
| 2003/10/31 | 3,700 | 3,750 | 3,620 | 3,630 | 721,600 |
| 2003/10/30 | 3,740 | 3,790 | 3,700 | 3,740 | 934,900 |
| 2003/10/29 | 3,590 | 3,940 | 3,580 | 3,790 | 2,208,200 |
| 2003/10/28 | 3,400 | 3,550 | 3,360 | 3,520 | 705,900 |
| 2003/10/27 | 3,400 | 3,420 | 3,300 | 3,390 | 531,000 |
| 2003/10/24 | 3,350 | 3,400 | 3,290 | 3,350 | 887,400 |
| 2003/10/23 | 3,370 | 3,400 | 3,310 | 3,330 | 803,600 |
| 2003/10/22 | 3,500 | 3,510 | 3,400 | 3,440 | 636,000 |
| 2003/10/21 | 3,490 | 3,520 | 3,450 | 3,450 | 1,470,000 |
| 2003/10/20 | 3,370 | 3,450 | 3,360 | 3,450 | 773,900 |
| 2003/10/17 | 3,380 | 3,380 | 3,290 | 3,320 | 965,800 |
| 2003/10/16 | 3,320 | 3,350 | 3,260 | 3,340 | 814,600 |
| 2003/10/15 | 3,380 | 3,400 | 3,270 | 3,280 | 770,100 |
| 2003/10/14 | 3,450 | 3,450 | 3,360 | 3,380 | 936,600 |
| 2003/10/10 | 3,290 | 3,430 | 3,280 | 3,370 | 1,883,600 |
| 2003/10/09 | 3,170 | 3,380 | 3,170 | 3,280 | 1,842,200 |
| 2003/10/08 | 3,150 | 3,190 | 3,090 | 3,140 | 1,079,800 |
| 2003/10/07 | 3,330 | 3,340 | 3,170 | 3,200 | 1,276,900 |
| 2003/10/06 | 3,340 | 3,520 | 3,330 | 3,380 | 1,709,300 |
| 2003/10/03 | 3,270 | 3,330 | 3,150 | 3,330 | 1,542,000 |
| 2003/10/02 | 3,230 | 3,320 | 3,230 | 3,260 | 2,269,800 |
| 2003/10/01 | 2,940 | 3,070 | 2,940 | 3,070 | 1,452,600 |
| 2003/09/30 | 2,930 | 2,990 | 2,885 | 2,940 | 674,600 |
| 2003/09/29 | 2,935 | 2,935 | 2,850 | 2,900 | 532,000 |
| 2003/09/26 | 2,950 | 2,985 | 2,885 | 2,905 | 593,300 |
| 2003/09/25 | 2,910 | 2,990 | 2,880 | 2,985 | 1,104,400 |
| 2003/09/24 | 2,900 | 2,965 | 2,850 | 2,960 | 1,006,200 |
| 2003/09/22 | 2,920 | 2,935 | 2,835 | 2,905 | 891,200 |
| 2003/09/19 | 2,945 | 2,975 | 2,910 | 2,920 | 1,048,700 |
| 2003/09/18 | 2,925 | 2,955 | 2,855 | 2,905 | 883,200 |
| 2003/09/17 | 2,970 | 2,970 | 2,925 | 2,950 | 785,300 |
| 2003/09/16 | 2,825 | 2,930 | 2,825 | 2,920 | 786,800 |
| 2003/09/12 | 2,850 | 2,855 | 2,800 | 2,810 | 3,662,000 |
| 2003/09/11 | 2,910 | 2,915 | 2,855 | 2,855 | 488,700 |
| 2003/09/10 | 2,940 | 2,985 | 2,900 | 2,915 | 1,012,600 |
| 2003/09/09 | 3,000 | 3,010 | 2,970 | 2,990 | 874,300 |
| 2003/09/08 | 3,010 | 3,030 | 2,980 | 3,010 | 553,800 |
| 2003/09/05 | 2,980 | 3,010 | 2,960 | 3,000 | 855,000 |
| 2003/09/04 | 2,995 | 3,010 | 2,925 | 2,925 | 855,900 |
| 2003/09/03 | 2,980 | 3,000 | 2,925 | 2,955 | 1,036,500 |
| 2003/09/02 | 2,940 | 2,980 | 2,890 | 2,960 | 785,900 |
| 2003/09/01 | 2,890 | 2,980 | 2,860 | 2,980 | 951,600 |
| 2003/08/29 | 2,860 | 2,915 | 2,850 | 2,885 | 713,800 |
| 2003/08/28 | 2,880 | 2,890 | 2,850 | 2,855 | 431,000 |
| 2003/08/27 | 2,915 | 2,925 | 2,875 | 2,900 | 784,100 |
| 2003/08/26 | 2,845 | 2,875 | 2,825 | 2,850 | 807,300 |
| 2003/08/25 | 2,910 | 2,935 | 2,845 | 2,870 | 912,900 |
| 2003/08/22 | 2,940 | 3,010 | 2,925 | 2,965 | 1,004,600 |
| 2003/08/21 | 2,940 | 2,965 | 2,925 | 2,940 | 1,197,900 |
| 2003/08/20 | 2,900 | 2,975 | 2,900 | 2,940 | 983,800 |
| 2003/08/19 | 2,865 | 2,920 | 2,850 | 2,870 | 1,676,300 |
| 2003/08/18 | 2,875 | 2,890 | 2,820 | 2,840 | 1,725,400 |
| 2003/08/15 | 3,100 | 3,120 | 2,990 | 2,995 | 847,000 |
| 2003/08/14 | 3,100 | 3,140 | 3,040 | 3,140 | 679,900 |
| 2003/08/13 | 3,020 | 3,080 | 3,000 | 3,080 | 503,500 |
| 2003/08/12 | 2,980 | 3,010 | 2,950 | 2,975 | 727,700 |
| 2003/08/11 | 2,850 | 2,940 | 2,850 | 2,925 | 558,200 |
| 2003/08/08 | 2,820 | 2,880 | 2,800 | 2,850 | 1,123,200 |
| 2003/08/07 | 2,805 | 2,830 | 2,780 | 2,780 | 542,600 |
| 2003/08/06 | 2,800 | 2,840 | 2,800 | 2,810 | 485,700 |
| 2003/08/05 | 2,875 | 2,875 | 2,820 | 2,825 | 640,100 |
| 2003/08/04 | 2,915 | 2,925 | 2,875 | 2,875 | 432,900 |
| 2003/08/01 | 2,980 | 2,995 | 2,910 | 2,950 | 575,500 |
| 2003/07/31 | 2,965 | 3,010 | 2,950 | 2,995 | 692,500 |
| 2003/07/30 | 2,985 | 3,010 | 2,935 | 2,960 | 934,400 |
| 2003/07/29 | 3,070 | 3,080 | 2,995 | 3,000 | 537,000 |
| 2003/07/28 | 3,050 | 3,110 | 3,030 | 3,040 | 667,000 |
| 2003/07/25 | 3,000 | 3,000 | 2,960 | 2,960 | 659,000 |
| 2003/07/24 | 2,940 | 2,990 | 2,940 | 2,965 | 829,700 |
| 2003/07/23 | 2,955 | 2,970 | 2,930 | 2,970 | 673,500 |
| 2003/07/22 | 2,915 | 2,945 | 2,890 | 2,930 | 468,900 |
| 2003/07/18 | 2,990 | 3,020 | 2,910 | 2,915 | 766,800 |
| 2003/07/17 | 2,995 | 2,995 | 2,940 | 2,960 | 734,000 |
| 2003/07/16 | 3,010 | 3,030 | 2,985 | 2,995 | 899,400 |
| 2003/07/15 | 3,000 | 3,020 | 2,990 | 3,000 | 993,600 |
| 2003/07/14 | 3,000 | 3,020 | 2,945 | 2,965 | 1,301,200 |
| 2003/07/11 | 3,140 | 3,140 | 3,020 | 3,020 | 1,508,200 |
| 2003/07/10 | 3,180 | 3,180 | 3,120 | 3,130 | 757,100 |
| 2003/07/09 | 2,970 | 3,190 | 2,965 | 3,190 | 1,644,500 |
| 2003/07/08 | 2,945 | 2,955 | 2,905 | 2,955 | 1,194,100 |
| 2003/07/07 | 2,920 | 2,920 | 2,885 | 2,885 | 746,000 |
| 2003/07/04 | 2,900 | 2,965 | 2,895 | 2,930 | 745,300 |
| 2003/07/03 | 2,855 | 2,920 | 2,855 | 2,895 | 1,220,700 |
| 2003/07/02 | 2,750 | 2,845 | 2,725 | 2,840 | 1,001,800 |
| 2003/07/01 | 2,720 | 2,800 | 2,705 | 2,800 | 1,154,500 |
| 2003/06/30 | 2,800 | 2,800 | 2,730 | 2,750 | 1,132,300 |
| 2003/06/27 | 2,850 | 2,860 | 2,820 | 2,840 | 1,081,900 |
| 2003/06/26 | 2,860 | 2,860 | 2,795 | 2,830 | 1,125,000 |
| 2003/06/25 | 2,940 | 2,985 | 2,930 | 2,930 | 405,500 |
| 2003/06/24 | 2,990 | 3,020 | 2,940 | 2,945 | 611,400 |
| 2003/06/23 | 2,960 | 2,990 | 2,925 | 2,990 | 470,700 |
| 2003/06/20 | 2,920 | 2,960 | 2,920 | 2,960 | 498,600 |
| 2003/06/19 | 2,995 | 2,995 | 2,920 | 2,920 | 493,700 |
| 2003/06/18 | 2,970 | 3,010 | 2,930 | 2,965 | 599,200 |
| 2003/06/17 | 2,905 | 2,960 | 2,900 | 2,960 | 737,100 |
| 2003/06/16 | 2,905 | 2,905 | 2,865 | 2,875 | 448,900 |
| 2003/06/13 | 2,950 | 2,950 | 2,900 | 2,910 | 2,449,900 |
| 2003/06/12 | 2,960 | 2,980 | 2,920 | 2,945 | 491,700 |
| 2003/06/11 | 2,945 | 3,000 | 2,930 | 2,955 | 648,900 |
| 2003/06/10 | 2,855 | 2,890 | 2,855 | 2,875 | 401,900 |
| 2003/06/09 | 2,965 | 2,965 | 2,895 | 2,895 | 478,700 |
| 2003/06/06 | 2,900 | 2,975 | 2,870 | 2,975 | 542,100 |
| 2003/06/05 | 2,890 | 2,905 | 2,860 | 2,905 | 657,100 |
| 2003/06/04 | 2,860 | 2,925 | 2,855 | 2,865 | 950,800 |
| 2003/06/03 | 2,770 | 2,855 | 2,765 | 2,855 | 921,900 |
| 2003/06/02 | 2,835 | 2,840 | 2,770 | 2,790 | 738,400 |
| 2003/05/30 | 2,825 | 2,915 | 2,810 | 2,875 | 1,079,700 |
| 2003/05/29 | 2,725 | 2,820 | 2,725 | 2,810 | 525,500 |
| 2003/05/28 | 2,740 | 2,765 | 2,725 | 2,725 | 481,800 |
| 2003/05/27 | 2,765 | 2,775 | 2,720 | 2,725 | 636,600 |
| 2003/05/26 | 2,720 | 2,750 | 2,720 | 2,725 | 416,200 |
| 2003/05/23 | 2,725 | 2,770 | 2,720 | 2,725 | 436,900 |
| 2003/05/22 | 2,680 | 2,720 | 2,675 | 2,720 | 426,700 |
| 2003/05/21 | 2,640 | 2,700 | 2,640 | 2,675 | 597,000 |
| 2003/05/20 | 2,640 | 2,710 | 2,625 | 2,645 | 685,700 |
| 2003/05/19 | 2,680 | 2,680 | 2,605 | 2,635 | 453,200 |
| 2003/05/16 | 2,720 | 2,725 | 2,675 | 2,675 | 591,600 |
| 2003/05/15 | 2,740 | 2,750 | 2,710 | 2,725 | 716,500 |
| 2003/05/14 | 2,700 | 2,760 | 2,690 | 2,755 | 508,400 |
| 2003/05/13 | 2,740 | 2,770 | 2,705 | 2,705 | 517,800 |
| 2003/05/12 | 2,720 | 2,750 | 2,700 | 2,720 | 448,300 |
| 2003/05/09 | 2,680 | 2,700 | 2,580 | 2,695 | 952,100 |
| 2003/05/08 | 2,735 | 2,740 | 2,630 | 2,665 | 805,100 |
| 2003/05/07 | 2,760 | 2,760 | 2,685 | 2,695 | 493,000 |
| 2003/05/06 | 2,750 | 2,800 | 2,720 | 2,740 | 664,600 |
| 2003/05/02 | 2,665 | 2,700 | 2,630 | 2,695 | 785,500 |
| 2003/05/01 | 2,670 | 2,695 | 2,630 | 2,665 | 591,500 |
| 2003/04/30 | 2,665 | 2,710 | 2,650 | 2,710 | 643,000 |
| 2003/04/28 | 2,645 | 2,670 | 2,610 | 2,615 | 667,300 |
| 2003/04/25 | 2,595 | 2,615 | 2,540 | 2,605 | 798,900 |
| 2003/04/24 | 2,565 | 2,605 | 2,545 | 2,595 | 749,600 |
| 2003/04/23 | 2,480 | 2,540 | 2,440 | 2,485 | 426,400 |
| 2003/04/22 | 2,500 | 2,505 | 2,410 | 2,465 | 501,200 |
| 2003/04/21 | 2,435 | 2,555 | 2,435 | 2,530 | 629,800 |
| 2003/04/18 | 2,405 | 2,450 | 2,400 | 2,430 | 483,900 |
| 2003/04/17 | 2,350 | 2,415 | 2,330 | 2,410 | 543,800 |
| 2003/04/16 | 2,375 | 2,425 | 2,345 | 2,390 | 888,200 |
| 2003/04/15 | 2,340 | 2,380 | 2,330 | 2,330 | 629,700 |
| 2003/04/14 | 2,365 | 2,395 | 2,280 | 2,300 | 743,100 |
| 2003/04/11 | 2,440 | 2,440 | 2,365 | 2,365 | 901,700 |
| 2003/04/10 | 2,400 | 2,440 | 2,395 | 2,435 | 504,800 |
| 2003/04/09 | 2,445 | 2,445 | 2,390 | 2,395 | 624,300 |
| 2003/04/08 | 2,410 | 2,445 | 2,390 | 2,440 | 1,106,600 |
| 2003/04/07 | 2,320 | 2,385 | 2,305 | 2,380 | 800,400 |
| 2003/04/04 | 2,285 | 2,320 | 2,230 | 2,315 | 426,700 |
| 2003/04/03 | 2,370 | 2,370 | 2,275 | 2,280 | 401,300 |
| 2003/04/02 | 2,330 | 2,330 | 2,240 | 2,330 | 422,100 |
| 2003/04/01 | 2,335 | 2,350 | 2,275 | 2,305 | 539,500 |
| 2003/03/31 | 2,430 | 2,430 | 2,365 | 2,375 | 571,200 |
| 2003/03/28 | 2,435 | 2,435 | 2,395 | 2,435 | 595,700 |
| 2003/03/27 | 2,420 | 2,430 | 2,365 | 2,430 | 492,000 |
| 2003/03/26 | 2,370 | 2,425 | 2,370 | 2,420 | 386,900 |
| 2003/03/25 | 2,395 | 2,440 | 2,340 | 2,380 | 479,500 |
| 2003/03/24 | 2,355 | 2,420 | 2,325 | 2,405 | 666,600 |
| 2003/03/20 | 2,350 | 2,350 | 2,290 | 2,315 | 720,400 |
| 2003/03/19 | 2,235 | 2,290 | 2,150 | 2,290 | 1,163,500 |
| 2003/03/18 | 2,210 | 2,235 | 2,110 | 2,195 | 903,300 |
| 2003/03/17 | 2,250 | 2,250 | 2,195 | 2,205 | 494,700 |
| 2003/03/14 | 2,225 | 2,275 | 2,185 | 2,225 | 2,583,700 |
| 2003/03/13 | 2,285 | 2,320 | 2,225 | 2,225 | 510,100 |
| 2003/03/12 | 2,325 | 2,325 | 2,245 | 2,245 | 624,400 |
| 2003/03/11 | 2,260 | 2,350 | 2,235 | 2,245 | 647,700 |
| 2003/03/10 | 2,200 | 2,260 | 2,200 | 2,255 | 562,900 |
| 2003/03/07 | 2,370 | 2,380 | 2,260 | 2,260 | 637,500 |
| 2003/03/06 | 2,400 | 2,470 | 2,395 | 2,400 | 400,200 |
| 2003/03/05 | 2,400 | 2,480 | 2,385 | 2,440 | 420,700 |
| 2003/03/04 | 2,400 | 2,460 | 2,375 | 2,435 | 673,500 |
| 2003/03/03 | 2,375 | 2,405 | 2,325 | 2,380 | 498,700 |
| 2003/02/28 | 2,405 | 2,405 | 2,325 | 2,380 | 751,100 |
| 2003/02/27 | 2,425 | 2,425 | 2,290 | 2,365 | 738,100 |
| 2003/02/26 | 2,420 | 2,455 | 2,405 | 2,420 | 399,000 |
| 2003/02/25 | 2,485 | 2,490 | 2,405 | 2,420 | 472,200 |
| 2003/02/24 | 2,490 | 2,525 | 2,470 | 2,515 | 525,800 |
| 2003/02/21 | 2,550 | 2,550 | 2,465 | 2,485 | 432,700 |
| 2003/02/20 | 2,530 | 2,545 | 2,500 | 2,545 | 461,800 |
| 2003/02/19 | 2,545 | 2,560 | 2,510 | 2,540 | 495,300 |
| 2003/02/18 | 2,550 | 2,580 | 2,500 | 2,505 | 746,400 |
| 2003/02/17 | 2,600 | 2,625 | 2,560 | 2,580 | 368,700 |
| 2003/02/14 | 2,600 | 2,670 | 2,590 | 2,645 | 1,090,900 |
| 2003/02/13 | 2,565 | 2,590 | 2,550 | 2,590 | 350,500 |
| 2003/02/12 | 2,550 | 2,580 | 2,535 | 2,560 | 830,500 |
| 2003/02/10 | 2,540 | 2,570 | 2,525 | 2,550 | 457,200 |
| 2003/02/07 | 2,580 | 2,610 | 2,540 | 2,540 | 368,200 |
| 2003/02/06 | 2,615 | 2,645 | 2,575 | 2,610 | 353,500 |
| 2003/02/05 | 2,600 | 2,645 | 2,580 | 2,615 | 691,400 |
| 2003/02/04 | 2,660 | 2,675 | 2,585 | 2,590 | 843,900 |
| 2003/02/03 | 2,560 | 2,670 | 2,560 | 2,665 | 784,500 |
| 2003/01/31 | 2,590 | 2,745 | 2,525 | 2,745 | 680,300 |
| 2003/01/30 | 2,630 | 2,645 | 2,595 | 2,595 | 469,600 |
| 2003/01/29 | 2,660 | 2,665 | 2,620 | 2,630 | 586,000 |
| 2003/01/28 | 2,655 | 2,680 | 2,650 | 2,655 | 510,000 |
| 2003/01/27 | 2,685 | 2,700 | 2,645 | 2,670 | 750,800 |
| 2003/01/24 | 2,760 | 2,780 | 2,650 | 2,680 | 1,334,000 |
| 2003/01/23 | 2,750 | 2,780 | 2,720 | 2,765 | 766,400 |
| 2003/01/22 | 2,760 | 2,780 | 2,755 | 2,760 | 681,200 |
| 2003/01/21 | 2,760 | 2,815 | 2,755 | 2,775 | 658,800 |
| 2003/01/20 | 2,745 | 2,770 | 2,740 | 2,760 | 717,800 |
| 2003/01/17 | 2,700 | 2,780 | 2,700 | 2,750 | 444,200 |
| 2003/01/16 | 2,780 | 2,810 | 2,725 | 2,730 | 348,500 |
| 2003/01/15 | 2,775 | 2,780 | 2,735 | 2,780 | 673,900 |
| 2003/01/14 | 2,760 | 2,765 | 2,730 | 2,735 | 648,600 |
| 2003/01/10 | 2,820 | 2,825 | 2,715 | 2,720 | 623,700 |
| 2003/01/09 | 2,765 | 2,790 | 2,760 | 2,780 | 415,000 |
| 2003/01/08 | 2,800 | 2,810 | 2,770 | 2,800 | 455,300 |
| 2003/01/07 | 2,890 | 2,890 | 2,780 | 2,795 | 337,000 |
| 2003/01/06 | 2,800 | 2,880 | 2,800 | 2,850 | 269,900 |